Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.56 | 36.96 | 36.40 | 36.87 | 1,696,578 | +0.29(+0.80%) |
Jul 30, 2009 | 36.17 | 36.63 | 36.08 | 36.58 | 2,237,480 | +0.59(+1.65%) |
Jul 29, 2009 | 35.99 | 36.13 | 35.82 | 35.98 | 1,438,137 | +0.12(+0.34%) |
Jul 28, 2009 | 35.82 | 35.98 | 35.71 | 35.86 | 1,355,461 | +0.04(+0.11%) |
Jul 27, 2009 | 35.76 | 35.87 | 35.63 | 35.82 | 1,174,206 | +0.07(+0.18%) |
Jul 24, 2009 | 35.71 | 35.80 | 35.24 | 35.76 | 5,673 | +0.21(+0.59%) |
Jul 23, 2009 | 35.36 | 35.71 | 35.11 | 35.55 | 1,719,385 | +0.36(+1.02%) |
Jul 22, 2009 | 35.10 | 35.26 | 34.93 | 35.19 | 1,106,219 | +0.04(+0.12%) |
Jul 21, 2009 | 35.07 | 35.30 | 34.84 | 35.14 | 2,149,821 | +0.17(+0.49%) |
Jul 20, 2009 | 34.59 | 35.02 | 34.59 | 34.97 | 1,797,400 | +0.48(+1.39%) |
Jul 17, 2009 | 34.41 | 34.50 | 34.34 | 34.49 | 1,367,530 | +0.03(+0.09%) |
Jul 16, 2009 | 34.28 | 34.49 | 34.05 | 34.46 | 1,180,902 | +0.10(+0.30%) |
Jul 15, 2009 | 33.79 | 34.36 | 33.74 | 34.36 | 2,382,644 | +0.74(+2.21%) |
Jul 14, 2009 | 33.44 | 33.79 | 33.39 | 33.62 | 1,160,218 | +0.13(+0.39%) |
Jul 13, 2009 | 33.55 | 33.66 | 33.46 | 33.48 | 1,194,517 | +0.07(+0.22%) |
Jul 10, 2009 | 33.59 | 34.01 | 33.24 | 33.41 | 901,615 | -0.26(-0.77%) |
Jul 09, 2009 | 33.45 | 33.78 | 33.26 | 33.67 | 1,248,096 | +0.48(+1.43%) |
Jul 08, 2009 | 33.01 | 33.57 | 32.98 | 33.19 | 3,166,277 | +0.20(+0.61%) |
Jul 07, 2009 | 33.67 | 33.76 | 32.99 | 32.99 | 2,029,975 | -0.47(-1.40%) |
Jul 06, 2009 | 33.84 | 34.07 | 33.45 | 33.46 | 1,819,770 | -0.51(-1.49%) |
Jul 02, 2009 | 34.45 | 34.47 | 33.93 | 33.97 | 1,491,478 | -0.60(-1.74%) |
Jul 01, 2009 | 34.60 | 34.71 | 34.40 | 34.57 | 2,112,020 | -0.23(-0.66%) |
Jun 30, 2009 | 34.71 | 34.86 | 34.59 | 34.80 | 1,234,190 | +0.16(+0.47%) |
Jun 29, 2009 | 34.24 | 34.64 | 34.23 | 34.64 | 1,483,617 | +0.43(+1.25%) |
Jun 26, 2009 | 34.20 | 34.22 | 33.96 | 34.21 | 1,135,793 | -0.01(-0.03%) |
Jun 25, 2009 | 33.97 | 34.24 | 33.93 | 34.22 | 1,484,029 | +0.32(+0.95%) |
Jun 24, 2009 | 33.83 | 34.18 | 33.72 | 33.90 | 1,320,199 | +0.17(+0.50%) |
Jun 23, 2009 | 33.55 | 33.94 | 33.55 | 33.72 | 1,333,430 | +0.06(+0.17%) |
Jun 22, 2009 | 34.09 | 34.09 | 33.40 | 33.67 | 2,511,989 | -0.46(-1.36%) |
Jun 19, 2009 | 33.93 | 34.18 | 33.93 | 34.13 | 1,529,774 | +0.03(+0.10%) |
Jun 18, 2009 | 33.64 | 34.14 | 33.64 | 34.10 | 1,755,001 | +0.32(+0.96%) |
Jun 17, 2009 | 33.96 | 34.17 | 33.62 | 33.77 | 2,842,047 | -0.20(-0.58%) |
Jun 16, 2009 | 34.48 | 34.59 | 33.74 | 33.97 | 2,703,674 | -0.33(-0.95%) |
Jun 15, 2009 | 34.77 | 34.80 | 34.26 | 34.30 | 1,315,756 | -0.52(-1.48%) |
Jun 12, 2009 | 34.76 | 34.87 | 34.63 | 34.81 | 1,296,340 | +0.18(+0.52%) |
Jun 11, 2009 | 34.55 | 34.91 | 34.55 | 34.63 | 1,201,050 | +0.08(+0.23%) |
Jun 10, 2009 | 34.61 | 34.71 | 34.37 | 34.55 | 1,458,216 | +0.04(+0.13%) |
Jun 09, 2009 | 34.32 | 34.59 | 34.32 | 34.51 | 1,281,747 | +0.07(+0.19%) |
Jun 08, 2009 | 34.35 | 34.60 | 34.29 | 34.45 | 1,358,322 | +0.06(+0.18%) |
Jun 05, 2009 | 34.48 | 34.48 | 34.19 | 34.38 | 1,613,482 | +0.11(+0.32%) |
Jun 04, 2009 | 34.06 | 34.36 | 34.06 | 34.27 | 1,461,568 | +0.10(+0.31%) |
Jun 03, 2009 | 34.45 | 34.45 | 34.06 | 34.17 | 1,642,398 | -0.20(-0.57%) |
Jun 02, 2009 | 34.34 | 34.37 | 34.02 | 34.37 | 1,791,653 | -0.10(-0.29%) |
Jun 01, 2009 | 33.96 | 34.48 | 33.96 | 34.47 | 2,963,212 | +0.49(+1.43%) |
May 29, 2009 | 33.96 | 34.13 | 33.81 | 33.98 | 1,422,857 | +0.25(+0.74%) |
May 28, 2009 | 33.83 | 33.92 | 33.61 | 33.73 | 1,337,425 | +0.12(+0.35%) |
May 27, 2009 | 33.76 | 33.84 | 33.61 | 33.61 | 1,734,638 | +0.06(+0.18%) |
May 26, 2009 | 33.53 | 33.74 | 33.35 | 33.55 | 1,958,548 | -0.09(-0.26%) |
May 22, 2009 | 33.32 | 33.79 | 33.19 | 33.64 | 1,745,992 | +0.46(+1.38%) |
May 21, 2009 | 33.48 | 33.59 | 33.18 | 33.18 | 2,919,775 | -0.43(-1.29%) |
May 20, 2009 | 33.23 | 33.70 | 33.20 | 33.61 | 2,653,380 | +0.49(+1.48%) |
May 19, 2009 | 32.94 | 33.24 | 32.68 | 33.12 | 2,067,790 | +0.22(+0.66%) |
May 18, 2009 | 32.45 | 32.93 | 32.38 | 32.90 | 1,903,294 | +0.69(+2.13%) |
May 15, 2009 | 32.68 | 32.69 | 31.90 | 32.22 | 2,306,743 | -0.46(-1.40%) |
May 14, 2009 | 32.97 | 33.02 | 32.48 | 32.68 | 2,213,188 | -0.35(-1.06%) |
May 13, 2009 | 33.39 | 33.41 | 32.96 | 33.03 | 2,562,349 | -0.44(-1.30%) |
May 12, 2009 | 33.18 | 33.46 | 33.05 | 33.46 | 1,562,819 | +0.13(+0.39%) |
May 11, 2009 | 33.43 | 33.52 | 32.93 | 33.33 | 1,216,271 | -0.17(-0.52%) |
May 08, 2009 | 33.37 | 33.66 | 33.27 | 33.51 | 3,151,251 | +0.74(+2.27%) |
May 07, 2009 | 33.86 | 33.90 | 32.65 | 32.76 | 3,542,564 | -0.70(-2.10%) |
May 06, 2009 | 33.32 | 33.52 | 32.98 | 33.47 | 1,691,648 | +0.28(+0.83%) |
May 05, 2009 | 32.92 | 33.20 | 32.90 | 33.19 | 1,831,954 | +0.29(+0.87%) |
May 04, 2009 | 33.13 | 33.16 | 32.74 | 32.91 | 2,389,978 | -0.08(-0.24%) |